Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY:PGR)

284.93 +7.63 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 277.12 285.24 276.50 284.93 5,120,351 +7.63(+2.75%)
May 29, 2025 276.39 277.37 275.38 277.30 2,270,711 +0.27(+0.10%)
May 28, 2025 275.37 280.44 275.35 277.03 3,182,752 -1.72(-0.62%)
May 27, 2025 276.81 280.36 273.42 278.75 3,468,228 +1.45(+0.52%)
May 23, 2025 277.81 278.87 276.50 277.30 1,677,891 +0.18(+0.06%)
May 22, 2025 280.14 281.00 275.96 277.12 2,505,703 -3.88(-1.38%)
May 21, 2025 283.84 285.80 278.33 281.00 3,127,502 -4.63(-1.62%)
May 20, 2025 286.92 288.92 285.30 285.63 1,844,835 -2.61(-0.91%)
May 19, 2025 286.64 289.10 284.75 288.24 1,826,024 +2.21(+0.77%)
May 16, 2025 280.85 286.13 280.80 286.03 2,779,579 +4.88(+1.74%)
May 15, 2025 278.85 281.84 277.88 281.15 4,913,756 +2.98(+1.07%)
May 14, 2025 283.73 284.48 277.48 278.17 2,427,956 -4.42(-1.56%)
May 13, 2025 280.31 285.08 279.40 282.59 3,014,534 +2.34(+0.83%)
May 12, 2025 284.04 286.26 274.71 280.25 3,349,193 -4.26(-1.50%)
May 09, 2025 283.58 287.00 283.11 284.51 1,542,757 +0.59(+0.21%)
May 08, 2025 285.10 286.20 283.13 283.92 2,146,986 -2.46(-0.86%)
May 07, 2025 283.58 287.49 282.91 286.38 2,304,598 +2.72(+0.96%)
May 06, 2025 281.50 284.44 280.69 283.66 1,927,133 +1.50(+0.53%)
May 05, 2025 282.43 284.00 279.35 282.16 2,229,267 -0.65(-0.23%)
May 02, 2025 279.06 283.44 278.58 282.81 1,566,149 +5.15(+1.85%)
May 01, 2025 278.86 280.00 276.00 277.66 2,474,389 -4.08(-1.45%)
Apr 30, 2025 277.39 282.60 274.00 281.74 3,124,822 +5.43(+1.97%)
Apr 29, 2025 270.25 277.09 269.65 276.31 2,690,559 +6.73(+2.50%)
Apr 28, 2025 268.59 270.30 266.08 269.58 2,104,207 +4.57(+1.72%)
Apr 25, 2025 265.03 265.71 260.75 265.01 1,827,146 -0.18(-0.07%)
Apr 24, 2025 264.78 266.01 262.20 265.19 1,821,656 +0.16(+0.06%)
Apr 23, 2025 265.08 267.01 263.12 265.03 2,001,234 -0.05(-0.02%)
Apr 22, 2025 260.24 265.85 258.74 265.08 3,712,076 +7.67(+2.98%)
Apr 21, 2025 264.18 264.97 254.21 257.41 2,779,647 -8.04(-3.03%)
Apr 17, 2025 272.52 274.44 265.00 265.45 3,648,961 -9.68(-3.52%)
Apr 16, 2025 280.98 283.50 274.03 275.13 3,068,987 -0.98(-0.35%)
Apr 15, 2025 279.07 282.00 275.73 276.11 2,369,268 -2.45(-0.88%)
Apr 14, 2025 277.79 281.43 275.79 278.56 2,486,745 +2.92(+1.06%)
Apr 11, 2025 272.34 276.65 268.50 275.64 3,052,684 +2.46(+0.90%)
Apr 10, 2025 270.71 275.83 266.00 273.18 4,346,294 +3.07(+1.14%)
Apr 09, 2025 257.24 272.85 255.81 270.11 6,074,294 +9.73(+3.74%)
Apr 08, 2025 264.00 270.25 256.94 260.38 5,760,873 +5.11(+2.00%)
Apr 07, 2025 252.80 259.80 247.98 255.27 6,312,755 -2.37(-0.92%)
Apr 04, 2025 276.10 281.55 256.84 257.64 7,338,633 -29.36(-10.23%)
Apr 03, 2025 278.31 289.88 277.25 287.00 3,831,366 +5.87(+2.09%)
Apr 02, 2025 282.92 284.21 276.11 281.13 2,710,842 -3.06(-1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.